Dark

GLD20270115C320
GLD Jan 15 2027 320.00 Call (GLD270115C00320000)
option OPRA

EOD

Sep 15, 2026

81.22+2.862%(+2.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	79.4000	81.2200	79.4000	81.2200	+2.862%	2	3,994	0.000%
2026-09-14	78.5800	78.9600	78.5800	78.9600	-9.106%	2	3,994	+2.862%
2026-09-11	86.8700	86.8700	86.8700	86.8700	-3.424%	1	3,993	-6.504%
2026-09-08	89.9500	89.9500	89.9500	89.9500	-2.334%	1	3,993	-9.705%
2026-09-04	91.5300	92.1000	91.5300	92.1000	-4.806%	8	3,993	-11.813%
2026-09-03	96.7000	96.7500	96.7000	96.7500	+2.926%	5	3,993	-16.052%
2026-08-31	94.0000	94.0000	94.0000	94.0000	-13.268%	1	3,993	-13.596%
2026-08-26	108.3800	108.3800	108.3800	108.3800	-1.919%	2	3,993	-25.060%
2026-08-21	107.2500	110.5000	107.2500	110.5000	+9.406%	4	3,994	-26.498%
2026-08-20	101.0000	101.0000	101.0000	101.0000	+1.000%	1	3,995	-19.584%
2026-08-19	96.6500	100.0000	96.6500	100.0000	+10.619%	2	3,995	-18.780%
2026-08-14	90.1500	90.5000	90.1500	90.4000	+0.022%	4	3,994	-10.155%
2026-08-11	90.2700	90.3800	90.2700	90.3800	-1.224%	2	3,992	-10.135%
2026-08-10	85.8900	91.5000	84.7000	91.5000	+5.172%	13	3,993	-11.235%
2026-08-07	86.9500	87.4700	86.9500	87.0000	+12.987%	9	3,990	-6.644%
2026-08-06	76.8500	77.0500	76.8500	77.0000	-1.911%	6	3,992	+5.481%
2026-08-05	73.6500	80.1000	73.6500	78.5000	+19.156%	25	3,990	+3.465%
2026-08-04	65.1300	66.3800	63.7900	65.8800	+5.577%	19	3,994	+23.285%
2026-08-03	61.1200	62.4000	60.9000	62.4000	+2.801%	11	3,999	+30.160%
2026-07-31	60.7000	60.7000	60.7000	60.7000	-8.584%	3	3,996	+33.806%
2026-07-30	66.4000	66.4000	66.4000	66.4000	+4.157%	382	3,997	+22.319%
2026-07-24	63.7800	63.7800	63.7500	63.7500	+1.030%	2	4,075	+27.404%
2026-07-23	63.1000	63.1000	63.1000	63.1000	+2.819%	1	4,075	+28.716%
2026-07-17	61.1200	61.6800	61.1200	61.3700	+2.574%	32	4,076	+32.345%
2026-07-16	59.5200	59.8300	59.5200	59.8300	-0.416%	2	4,084	+35.751%
2026-07-13	60.0800	60.0800	60.0800	60.0800	-12.035%	1	4,086	+35.186%
2026-07-10	68.3000	68.3000	68.3000	68.3000	-2.790%	1	4,086	+18.917%
2026-07-09	70.2600	70.2600	70.2600	70.2600	+10.750%	2	4,088	+15.599%
2026-06-29	63.4400	63.4400	63.4400	63.4400	+2.737%	2	4,086	+28.026%
2026-06-24	63.0200	63.0200	61.1400	61.7500	-13.817%	13	4,086	+31.530%
2026-06-23	71.6500	71.6500	71.6500	71.6500	-19.944%	1	4,095	+13.357%
2026-06-16	89.5000	89.5000	89.5000	89.5000	+9.346%	3	4,095	-9.251%
2026-06-12	81.4200	81.8500	81.4200	81.8500	+15.935%	5	4,098	-0.770%
2026-06-11	69.5200	70.6000	69.5200	70.6000	-7.386%	10	4,101	+15.042%
2026-06-10	76.2300	76.2300	76.2300	76.2300	-14.846%	1	4,101	+6.546%
2026-06-05	89.5200	89.5200	89.5200	89.5200	-14.613%	1	4,101	-9.272%
2026-06-04	104.8400	104.8400	104.8400	104.8400	+4.840%	1	4,102	-22.530%
2026-06-03	101.0000	101.0000	100.0000	100.0000	-4.077%	2	4,103	-18.780%
2026-06-02	104.8800	105.2400	104.2500	104.2500	+0.376%	5	4,105	-22.091%
2026-06-01	103.6800	104.2000	103.5800	103.8600	+0.435%	62	4,105	-21.799%
2026-05-28	103.3000	104.0500	103.3000	103.4100	-1.841%	44	4,116	-21.458%
2026-05-26	107.2500	107.2500	105.3500	105.3500	-4.470%	14	4,131	-22.905%
2026-05-15	110.2800	110.2800	110.2800	110.2800	-10.341%	1	4,142	-26.351%
2026-05-13	123.0000	123.0000	123.0000	123.0000	-0.806%	3	4,142	-33.967%
2026-05-12	124.0000	124.0000	124.0000	124.0000	+0.813%	1	4,142	-34.500%
2026-05-08	123.0000	123.0000	123.0000	123.0000	-0.219%	1	4,142	-33.967%
2026-05-06	123.2700	123.2700	123.2700	123.2700	+10.112%	1	4,142	-34.112%
2026-05-05	111.9500	111.9500	111.9500	111.9500	-0.841%	1	4,142	-27.450%
2026-05-04	111.8500	112.9000	111.8500	112.9000	-3.504%	2	4,142	-28.060%
2026-04-30	117.0000	117.0000	117.0000	117.0000	-5.202%	2	4,144	-30.581%
2026-04-27	121.6700	123.4200	121.6700	123.4200	-1.892%	13	4,144	-34.192%
2026-04-24	125.9500	125.9500	125.8000	125.8000	+0.367%	3	4,147	-35.437%
2026-04-23	125.3700	125.3700	125.3400	125.3400	-2.686%	2	4,147	-35.200%
2026-04-21	128.8000	128.8000	128.8000	128.8000	-7.338%	1	4,147	-36.941%
2026-04-17	139.0000	139.0000	139.0000	139.0000	0.000%	5	4,147	-41.568%
2026-04-14	139.0000	139.0000	139.0000	139.0000	+7.752%	2	4,147	-41.568%
2026-04-13	129.0000	129.0000	129.0000	129.0000	-2.825%	1	4,145	-37.039%
2026-04-10	132.7500	132.7500	132.7500	132.7500	+6.584%	1	4,145	-38.817%
2026-04-07	124.5500	124.5500	124.5500	124.5500	-0.970%	1	4,145	-34.789%
2026-04-02	125.7700	125.7700	125.7700	125.7700	-5.436%	10	4,145	-35.422%
2026-04-01	133.0000	133.0000	133.0000	133.0000	+8.616%	2	4,145	-38.932%
2026-03-31	121.4600	122.4500	121.4600	122.4500	+5.533%	2	4,145	-33.671%
2026-03-30	116.0300	116.0300	116.0300	116.0300	+4.231%	1	4,146	-30.001%
2026-03-27	114.9000	114.9000	111.3200	111.3200	-1.478%	6	4,147	-27.039%
2026-03-25	116.0000	116.0000	112.9900	112.9900	+5.342%	14	4,147	-28.118%
2026-03-23	107.1000	107.2600	100.4400	107.2600	-2.491%	8	4,159	-24.277%
2026-03-20	122.5000	122.5000	110.0000	110.0000	-5.515%	2	4,153	-26.164%
2026-03-19	118.0000	119.7600	116.4100	116.4200	-23.433%	8	4,153	-30.235%
2026-03-17	150.3000	152.0500	150.3000	152.0500	-4.371%	6	4,149	-46.583%
2026-03-13	159.0000	159.0000	159.0000	159.0000	+0.633%	1	4,148	-48.918%
2026-03-09	158.0000	158.0000	158.0000	158.0000	+1.088%	1	4,149	-48.595%
2026-03-03	156.3000	156.3000	156.3000	156.3000	-14.683%	1	4,149	-48.036%
2026-03-02	181.1500	183.2500	181.1500	183.2000	+8.724%	7	4,149	-55.666%
2026-02-26	167.9800	168.7500	167.9800	168.5000	-1.318%	64	4,149	-51.798%
2026-02-25	170.7500	170.7500	170.7500	170.7500	+1.940%	1	4,149	-52.433%
2026-02-24	166.1400	167.5000	166.1400	167.5000	-2.673%	12	4,149	-51.510%
2026-02-23	171.8500	172.1000	171.8500	172.1000	+20.434%	6	4,161	-52.807%
2026-02-17	142.6500	142.9100	142.6500	142.9000	-7.544%	4	4,162	-43.163%
2026-02-10	154.5600	154.5600	154.5600	154.5600	-3.036%	1	4,164	-47.451%
2026-02-09	159.5900	159.5900	159.4000	159.4000	+16.520%	11	4,164	-49.046%
2026-02-05	140.5300	140.5300	136.8000	136.8000	-8.293%	2	4,164	-40.629%
2026-02-04	155.9500	156.0000	149.1700	149.1700	-0.659%	6	4,164	-45.552%
2026-02-03	147.6600	150.1600	147.6600	150.1600	+22.081%	23	4,164	-45.911%
2026-02-02	134.0500	134.0500	123.0000	123.0000	-11.243%	6	4,160	-33.967%
2026-01-30	159.7500	159.7500	138.5800	138.5800	-22.102%	40	4,164	-41.391%
2026-01-28	176.6500	180.1000	176.6500	177.9000	+7.805%	7	4,230	-54.345%
2026-01-27	158.2500	165.1700	158.2500	165.0200	+5.945%	7	4,230	-50.782%
2026-01-26	160.0500	160.9000	155.7600	155.7600	+3.895%	12	4,231	-47.856%
2026-01-23	150.3000	151.0000	149.9200	149.9200	+4.481%	5	4,234	-45.824%
2026-01-22	140.7500	143.5700	140.7500	143.4900	+3.045%	3	4,235	-43.397%
2026-01-21	136.4500	139.8000	136.3200	139.2500	+6.795%	13	4,235	-41.673%
2026-01-20	129.8500	130.3900	128.8200	130.3900	+11.827%	7	4,235	-37.710%
2026-01-16	118.4000	119.2500	114.0600	116.6000	-1.992%	14	4,234	-30.343%
2026-01-15	118.9700	118.9700	118.9700	118.9700	-0.050%	1	4,234	-31.731%
2026-01-12	118.1100	120.0000	118.1100	119.0300	+9.202%	10	4,234	-31.765%
2026-01-09	110.0000	110.0700	109.0000	109.0000	+2.060%	4	4,233	-25.486%
2026-01-08	106.7200	107.2400	105.7900	106.8000	+1.232%	40	4,234	-23.951%
2026-01-07	104.4000	105.9400	101.7500	105.5000	-2.423%	102	4,248	-23.014%
2026-01-06	108.1200	108.1200	108.1200	108.1200	+3.812%	1	4,257	-24.880%
2026-01-05	103.7000	104.4700	103.7000	104.1500	+11.319%	21	4,257	-22.016%
2026-01-02	95.5000	95.5000	93.3500	93.5600	+0.602%	148	4,255	-13.189%
2025-12-31	95.8000	95.8000	93.0000	93.0000	-3.796%	3	4,255	-12.667%
2025-12-30	95.4000	96.6700	95.4000	96.6700	+1.758%	3	4,255	-15.982%
2025-12-29	97.0000	99.1700	94.5500	95.0000	-14.105%	24	4,253	-14.505%
2025-12-26	113.1800	113.1800	110.6000	110.6000	+3.027%	3	4,259	-26.564%
2025-12-24	106.0000	107.3500	106.0000	107.3500	-0.758%	3	4,258	-24.341%
2025-12-23	105.4800	108.1700	105.4800	108.1700	+5.738%	23	4,258	-24.914%
2025-12-22	102.0000	102.3000	101.6500	102.3000	+6.752%	4	4,247	-20.606%
2025-12-19	94.4100	95.8300	94.4100	95.8300	+2.240%	6	4,247	-15.246%
2025-12-18	97.1000	97.1000	93.7300	93.7300	-1.389%	10	4,245	-13.347%
2025-12-17	95.0500	95.0500	95.0500	95.0500	+1.930%	6	4,249	-14.550%
2025-12-15	93.2500	93.2500	93.2500	93.2500	+1.359%	1	4,249	-12.901%
2025-12-12	94.7600	94.8300	91.5000	92.0000	+1.377%	26	4,248	-11.717%
2025-12-11	86.1300	90.7500	86.1000	90.7500	+7.562%	20	4,250	-10.501%
2025-12-09	84.3700	84.3700	84.3700	84.3700	+3.268%	6	4,248	-3.734%
2025-12-08	83.6000	83.6000	81.7000	81.7000	-1.329%	35	4,246	-0.588%
2025-12-05	87.0500	87.7800	82.8000	82.8000	-2.058%	4	4,218	-1.908%
2025-12-04	84.5400	84.5400	84.5400	84.5400	-0.354%	1	4,219	-3.927%
2025-12-03	85.4900	85.4900	84.8400	84.8400	+1.253%	2	4,220	-4.267%
2025-12-02	86.5000	86.5000	83.5000	83.7900	-5.695%	9	4,218	-3.067%
2025-12-01	88.0500	88.8500	86.5100	88.8500	+4.591%	35	4,217	-8.588%
2025-11-28	84.9500	84.9500	84.9500	84.9500	+3.598%	1	4,225	-4.391%
2025-11-26	80.0600	82.1300	79.7000	82.0000	+3.797%	121	4,224	-0.951%
2025-11-25	79.5000	79.5000	79.0000	79.0000	-0.378%	2	4,224	+2.810%
2025-11-24	75.9200	79.5500	75.7900	79.3000	+4.342%	149	4,224	+2.421%
2025-11-21	75.8100	76.0000	75.8100	76.0000	+0.956%	4	4,143	+6.868%
2025-11-20	75.2800	75.2800	75.2800	75.2800	-1.363%	1	4,142	+7.891%
2025-11-19	78.1000	78.1000	76.3200	76.3200	+1.489%	4	4,142	+6.420%
2025-11-18	75.2000	75.2000	75.2000	75.2000	+6.080%	1	4,140	+8.005%
2025-11-17	74.8900	74.8900	70.8900	70.8900	-10.038%	4	4,140	+14.572%
2025-11-14	72.9200	78.8000	72.9200	78.8000	-4.241%	12	4,137	+3.071%
2025-11-13	82.2900	82.2900	82.2900	82.2900	-3.754%	1	4,136	-1.300%
2025-11-12	84.0000	85.5000	84.0000	85.5000	+8.709%	3	4,137	-5.006%
2025-11-11	78.4900	78.6500	77.4300	78.6500	+3.828%	6	4,137	+3.268%
2025-11-10	73.3000	77.8000	73.3000	75.7500	+11.315%	35	4,136	+7.221%
2025-11-07	67.5600	69.0000	67.5600	68.0500	+0.443%	46	4,139	+19.353%
2025-11-06	67.7500	67.7500	67.7500	67.7500	+0.296%	3	4,168	+19.882%
2025-11-05	67.5500	67.5500	67.5500	67.5500	+5.218%	3	4,171	+20.237%
2025-11-04	63.8800	65.5000	63.8800	64.2000	-7.292%	6	4,171	+26.511%
2025-11-03	70.0000	70.0000	69.2500	69.2500	+0.537%	2	4,171	+17.285%
2025-10-31	68.7900	68.8800	68.7900	68.8800	-4.730%	3	4,171	+17.915%
2025-10-30	68.7800	72.3000	68.7800	72.3000	+12.969%	4	4,171	+12.337%
2025-10-29	68.3100	68.3100	64.0000	64.0000	-0.621%	4	4,170	+26.906%
2025-10-28	62.9400	65.2000	62.9400	64.4000	-6.122%	13	4,170	+26.118%
2025-10-27	69.9500	69.9500	66.3300	68.6000	-13.143%	18	4,174	+18.397%
2025-10-24	76.9500	78.9800	76.9500	78.9800	-1.003%	3	4,174	+2.836%
2025-10-23	79.2800	80.5000	79.2800	79.7800	+3.880%	15	4,174	+1.805%
2025-10-22	73.8600	76.8000	70.0000	76.8000	-0.518%	65	4,174	+5.755%
2025-10-21	85.5000	85.5000	76.1500	77.2000	-20.388%	48	4,164	+5.207%
2025-10-20	92.5000	96.9700	92.0000	96.9700	+11.781%	76	4,166	-16.242%
2025-10-17	91.2000	91.6000	85.0000	86.7500	-4.879%	24	4,175	-6.375%
2025-10-16	88.5000	91.3000	88.0000	91.2000	+8.507%	30	4,180	-10.943%
2025-10-15	83.2000	84.0500	82.2500	84.0500	+5.286%	64	4,178	-3.367%
2025-10-14	78.0000	80.1400	78.0000	79.8300	+4.778%	9	4,168	+1.741%
2025-10-13	73.8500	76.7000	73.8500	76.1900	+11.324%	26	4,171	+6.602%
2025-10-10	67.5000	70.0000	65.2500	68.4400	+4.170%	12	4,171	+18.673%
2025-10-09	70.3000	70.3000	63.1000	65.7000	-7.595%	31	4,171	+23.623%
2025-10-08	70.3000	72.5900	69.6000	71.1000	+7.809%	30	4,172	+14.233%
2025-10-07	64.9000	65.9500	64.7500	65.9500	+2.614%	16	4,175	+23.154%
2025-10-06	61.1000	64.2700	61.1000	64.2700	+9.863%	97	4,175	+26.373%
2025-10-03	57.9000	58.6500	57.9000	58.5000	+3.485%	13	4,155	+38.838%
2025-10-02	58.4000	58.4000	52.9000	56.5300	-2.635%	71	4,161	+43.676%
2025-10-01	59.0000	59.0000	57.2700	58.0600	+0.294%	52	4,207	+39.890%
2025-09-30	53.9600	57.8900	53.9600	57.8900	+4.532%	28	4,207	+40.301%
2025-09-29	54.9600	56.1600	54.8000	55.3800	+9.231%	129	4,223	+46.659%
2025-09-26	49.7000	51.9500	49.7000	50.7000	+2.280%	73	4,207	+60.197%
2025-09-25	48.1100	49.5700	47.4000	49.5700	+4.358%	16	4,176	+63.849%
2025-09-24	49.4000	49.5000	47.4900	47.5000	-7.641%	17	4,174	+70.989%
2025-09-23	52.1500	52.3000	50.5000	51.4300	+4.426%	25	4,175	+57.923%
2025-09-22	46.8800	49.6500	46.8800	49.2500	+10.674%	12	4,169	+64.914%
2025-09-19	41.8000	44.5500	41.8000	44.5000	+7.229%	7	4,168	+82.517%
2025-09-18	41.9300	41.9300	41.5000	41.5000	-2.879%	6	4,169	+95.711%
2025-09-17	43.8500	45.1500	42.7300	42.7300	-5.023%	7	4,170	+90.077%
2025-09-16	45.0000	45.0300	44.5400	44.9900	+3.425%	16	4,167	+80.529%
2025-09-15	43.5000	43.5000	43.5000	43.5000	+4.267%	13	4,168	+86.713%
2025-09-12	41.2500	41.9500	41.2500	41.7200	+0.797%	40	4,168	+94.679%
2025-09-11	41.0000	41.3900	40.0000	41.3900	-0.624%	32	4,189	+96.231%
2025-09-10	42.0000	42.1400	41.6500	41.6500	+0.677%	47	4,195	+95.006%
2025-09-09	43.8100	44.0700	41.3700	41.3700	-1.406%	20	4,193	+96.326%
2025-09-08	40.3500	42.5500	40.1500	41.9600	+7.480%	34	4,187	+93.565%
2025-09-05	38.1500	39.2400	36.7500	39.0400	+6.521%	75	4,182	+108.043%
2025-09-04	36.8000	38.0000	35.0000	36.6500	-5.248%	62	4,134	+121.610%
2025-09-03	37.1500	39.0900	37.1500	38.6800	+4.966%	716	4,139	+109.979%
2025-09-02	33.6500	37.0000	33.2300	36.8500	+18.871%	107	3,854	+120.407%
2025-08-29	30.0000	31.2500	30.0000	31.0000	+6.164%	49	3,842	+162.000%
2025-08-28	28.8800	29.2000	28.8800	29.2000	+3.730%	3	3,842	+178.151%
2025-08-27	28.1500	28.1500	28.1500	28.1500	+2.850%	1	3,843	+188.526%
2025-08-26	26.9100	27.8000	26.8500	27.3700	+2.127%	43	3,842	+196.748%
2025-08-25	26.6500	26.8000	26.6500	26.8000	+8.065%	91	3,842	+203.060%
2025-08-20	24.5000	25.0000	24.5000	24.8000	+3.333%	14	3,887	+227.500%
2025-08-19	24.0000	24.1500	24.0000	24.0000	-2.041%	5	3,895	+238.417%
2025-08-18	25.0300	25.0300	24.5000	24.5000	-3.162%	7	3,895	+231.510%
2025-08-15	25.0000	25.6300	24.8800	25.3000	-2.279%	9	3,890	+221.028%
2025-08-14	25.0000	25.8900	25.0000	25.8900	-0.423%	187	3,890	+213.712%
2025-08-13	26.0000	26.0000	26.0000	26.0000	-0.077%	1	3,890	+212.385%
2025-08-12	27.0000	27.0000	26.0200	26.0200	+0.463%	13	3,890	+212.145%
2025-08-11	26.0000	26.1500	25.4800	25.9000	-8.319%	50	3,890	+213.591%
2025-08-07	28.0000	28.2500	28.0000	28.2500	+4.052%	2	3,889	+187.504%
2025-08-06	27.3500	27.3500	27.0000	27.1500	-1.844%	13	3,889	+199.153%
2025-08-05	28.2500	28.2500	27.6600	27.6600	-0.860%	14	3,889	+193.637%
2025-08-04	27.5000	28.2500	27.5000	27.9000	+4.887%	12	3,889	+191.111%
2025-08-01	26.6000	26.6000	26.6000	26.6000	+16.157%	1	3,889	+205.338%
2025-07-30	25.0000	25.0000	22.9000	22.9000	-8.400%	75	3,889	+254.672%
2025-07-29	25.0000	25.0000	25.0000	25.0000	+0.402%	1	3,888	+224.880%
2025-07-28	26.0000	26.0000	24.9000	24.9000	-4.415%	12	3,888	+226.185%
2025-07-25	26.8100	26.8100	26.0000	26.0500	-7.657%	183	3,889	+211.785%
2025-07-24	28.0000	28.5000	28.0000	28.2100	-6.186%	6	3,861	+187.912%
2025-07-23	30.5000	31.3300	28.5000	30.0700	-4.962%	9	3,861	+170.103%
2025-07-22	30.3000	32.2500	30.3000	31.6400	+7.950%	19	3,863	+156.700%
2025-07-21	28.5000	29.7400	28.5000	29.3100	+7.481%	24	3,866	+177.107%
2025-07-18	27.2500	27.6000	27.2500	27.2700	+4.885%	4	3,869	+197.836%
2025-07-17	26.0000	26.0000	26.0000	26.0000	-6.137%	1	3,870	+212.385%
2025-07-16	28.3000	28.5000	27.1000	27.7000	+6.538%	9	3,870	+193.213%
2025-07-15	26.0000	26.0000	26.0000	26.0000	-4.236%	1	3,869	+212.385%
2025-07-14	28.0000	28.0000	27.0300	27.1500	-3.036%	15	3,869	+199.153%
2025-07-11	28.2500	28.2500	26.7500	28.0000	+7.075%	20	3,867	+190.071%
2025-07-10	26.1500	26.1500	26.1500	26.1500	+6.344%	1	3,868	+210.593%
2025-07-09	24.6500	25.5800	24.0000	24.5900	-0.606%	8	3,870	+230.297%
2025-07-08	26.4000	26.4000	23.3500	24.7400	-8.540%	2,020	3,873	+228.294%
2025-07-07	26.6200	27.0500	26.3300	27.0500	-0.588%	101	3,992	+200.259%
2025-07-03	27.2900	27.2900	26.7500	27.2100	-2.473%	9	3,994	+198.493%
2025-07-02	27.9000	27.9000	27.9000	27.9000	-1.204%	2	3,994	+191.111%
2025-07-01	27.9600	28.2400	27.9600	28.2400	+6.929%	2	3,998	+187.606%
2025-06-30	25.6000	26.4100	25.3300	26.4100	+7.796%	17	3,998	+207.535%
2025-06-27	25.5000	26.6000	24.1000	24.5000	-14.035%	2,038	3,997	+231.510%
2025-06-26	28.0000	28.6800	28.0000	28.5000	-0.801%	56	2,790	+184.982%
2025-06-25	27.5000	28.7300	27.5000	28.7300	+0.807%	3	2,734	+182.701%
2025-06-24	27.7500	29.1000	27.2000	28.5000	-9.524%	23	2,732	+184.982%
2025-06-23	31.2000	31.5000	31.2000	31.5000	-1.099%	2	2,719	+157.841%
2025-06-20	31.0500	31.9000	31.0500	31.8500	-4.066%	8	2,717	+155.008%
2025-06-17	32.8000	33.2000	32.5500	33.2000	+2.311%	5	2,713	+144.639%
2025-06-16	34.0000	34.0000	32.4500	32.4500	-8.592%	7	2,714	+150.293%
2025-06-13	33.5500	35.7500	33.5500	35.5000	+10.112%	110	2,712	+128.789%
2025-06-12	32.5000	32.5000	31.5800	32.2400	+8.552%	9	2,712	+151.923%
2025-06-11	29.9500	29.9500	29.5000	29.7000	+0.508%	13	2,710	+173.468%
2025-06-10	29.5500	29.5500	29.5500	29.5500	+0.136%	3	2,705	+174.856%
2025-06-09	28.6500	29.9500	28.6500	29.5100	-0.472%	17	2,702	+175.229%
2025-06-06	30.0000	30.0000	29.6500	29.6500	-2.787%	14	2,697	+173.929%
2025-06-05	31.8000	31.8000	30.5000	30.5000	-2.494%	7	2,690	+166.295%
2025-06-03	31.2900	31.4300	31.2800	31.2800	-5.498%	25	2,686	+159.655%
2025-06-02	31.8000	33.1000	31.8000	33.1000	+14.851%	27	2,686	+145.378%
2025-05-30	28.0000	28.8200	28.0000	28.8200	-3.451%	6	2,686	+181.818%
2025-05-29	29.6800	29.8500	29.6700	29.8500	+2.931%	51	2,683	+172.094%
2025-05-28	29.0000	29.0000	29.0000	29.0000	-2.685%	1	2,686	+180.069%
2025-05-27	30.0000	30.0000	29.0600	29.8000	-11.045%	50	2,685	+172.550%
2025-05-23	33.5000	33.5000	33.5000	33.5000	+10.306%	2	2,636	+142.448%
2025-05-22	30.3700	30.3700	30.3700	30.3700	-3.434%	1	2,636	+167.435%
2025-05-21	31.7100	31.7100	31.4500	31.4500	+5.184%	3	2,636	+158.251%
2025-05-20	28.1000	30.0000	28.1000	29.9000	+12.575%	4	2,636	+171.639%
2025-05-19	26.7000	26.7000	26.5200	26.5600	+6.667%	5	2,640	+205.798%
2025-05-16	25.0000	25.5000	24.9000	24.9000	-7.778%	10	2,636	+226.185%
2025-05-15	26.0000	27.0000	25.4500	27.0000	+8.000%	18	2,634	+200.815%
2025-05-14	25.3500	25.3500	25.0000	25.0000	-9.747%	3	2,633	+224.880%
2025-05-13	27.3000	28.0000	27.2000	27.7000	-1.071%	27	2,631	+193.213%
2025-05-12	29.7000	29.7000	28.0000	28.0000	-17.647%	21	2,633	+190.071%
2025-05-09	33.2000	34.0000	33.2000	34.0000	+12.957%	6	2,614	+138.882%
2025-05-08	33.7000	33.7000	30.1000	30.1000	-15.211%	36	2,611	+169.834%
2025-05-07	35.5000	35.5000	35.5000	35.5000	-2.096%	1	2,611	+128.789%
2025-05-06	36.2600	36.2600	36.2600	36.2600	+7.596%	1	2,610	+123.993%
2025-05-05	33.7000	33.7000	33.7000	33.7000	+19.929%	2	2,609	+141.009%
2025-05-02	28.3000	28.3000	28.1000	28.1000	+5.243%	8	2,607	+189.039%
2025-05-01	27.7000	27.7000	25.4500	26.7000	-13.676%	55	2,605	+204.195%
2025-04-30	32.5000	32.5000	30.7900	30.9300	-4.831%	6	2,581	+162.593%
2025-04-29	31.5000	32.5000	31.4600	32.5000	-2.549%	5	2,576	+149.908%
2025-04-28	32.0000	33.3500	32.0000	33.3500	+10.248%	13	2,572	+143.538%
2025-04-25	30.0000	30.8000	30.0000	30.2500	-8.333%	28	2,569	+168.496%
2025-04-24	33.0000	33.0000	33.0000	33.0000	+4.430%	1	2,559	+146.121%
2025-04-23	31.0000	31.6000	29.5000	31.6000	-14.825%	1,028	2,555	+157.025%
2025-04-22	40.1400	40.1400	36.2000	37.1000	-4.847%	10	1,549	+118.922%
2025-04-21	39.5000	40.5000	38.9900	38.9900	+18.872%	1,204	1,544	+108.310%
2025-04-17	32.5000	33.2000	31.7900	32.8000	-0.243%	39	327	+147.622%
2025-04-16	32.2500	33.0000	32.2500	32.8800	+17.429%	8	327	+147.019%
2025-04-15	28.0000	28.0000	28.0000	28.0000	+0.179%	6	329	+190.071%
2025-04-14	27.9500	27.9500	27.9500	27.9500	-6.833%	1	323	+190.590%
2025-04-11	28.4900	30.0000	26.1200	30.0000	+20.000%	26	322	+170.733%
2025-04-10	25.6000	25.6000	25.0000	25.0000	+18.427%	9	320	+224.880%
2025-04-09	21.1100	21.1100	21.1100	21.1100	+23.019%	5	318	+284.747%
2025-04-08	17.1600	17.1600	17.1600	17.1600	+7.992%	1	318	+373.310%
2025-04-07	16.5000	16.8000	15.8900	15.8900	-10.479%	25	318	+411.139%
2025-04-04	20.7500	20.7500	17.7500	17.7500	-18.391%	70	318	+357.577%
2025-04-03	21.7500	21.7500	21.7500	21.7500	-0.685%	1	320	+273.425%
2025-04-02	21.9000	21.9000	21.9000	21.9000	+4.286%	1	319	+270.868%
2025-04-01	22.0700	22.0700	21.0000	21.0000	-3.137%	17	318	+286.762%
2025-03-31	20.5000	21.6800	20.5000	21.6800	+6.956%	282	302	+274.631%
2025-03-28	20.3700	20.3700	19.4400	20.2700	+4.109%	22	260	+300.691%
2025-03-27	17.8700	19.4700	17.8700	19.4700	+2.474%	3	254	+317.155%
2025-03-20	19.0000	19.0000	19.0000	19.0000	+3.149%	15	254	+327.474%
2025-03-18	18.4200	18.4200	18.4200	18.4200	+4.659%	3	239	+340.934%
2025-03-17	17.2400	17.6000	17.2400	17.6000	+0.399%	11	236	+361.477%
2025-03-14	17.7300	18.0100	17.5300	17.5300	+32.102%	14	226	+363.320%
2025-03-10	13.2700	13.2700	13.2700	13.2700	-13.268%	2	232	+512.057%
2025-03-07	15.3000	15.7300	15.3000	15.3000	+2.754%	72	230	+430.850%
2025-03-06	14.8700	14.9000	14.8700	14.8900	+7.122%	15	194	+445.467%
2025-03-03	12.1000	13.9000	12.1000	13.9000	-10.438%	2	179	+484.317%
2025-02-21	15.5200	15.5200	15.5200	15.5200	-1.146%	2	179	+423.325%
2025-02-18	15.7000	15.7000	15.7000	15.7000	+22.656%	4	179	+417.325%
2025-02-14	12.8000	12.8000	12.8000	12.8000	-10.175%	10	175	+534.531%
2025-02-13	14.2500	14.2500	14.2500	14.2500	+1.351%	10	165	+469.965%
2025-02-12	14.0600	14.0600	14.0600	14.0600	+1.737%	1	165	+477.667%
2025-02-11	13.8200	13.8200	13.8200	13.8200	-5.017%	20	164	+487.699%
2025-02-10	14.5500	14.5500	14.5500	14.5500	+13.672%	1	162	+458.213%
2025-02-04	13.2400	14.8000	12.8000	12.8000	+38.378%	40	162	+534.531%
2024-12-30	9.2500	9.2500	9.2500	9.2500	-14.352%	1	131	+778.054%
2024-12-26	10.8000	10.8000	10.8000	10.8000	+17.391%	14	130	+652.037%
2024-12-17	10.8600	10.8600	9.2000	9.2000	-17.489%	98	122	+782.826%
2024-12-16	10.5000	11.1500	10.5000	11.1500	-0.889%	21	6	+628.430%
2024-12-13	11.2500	11.2500	11.2500	11.2500	+5.634%	2	6	+621.956%
2024-11-29	10.6500	10.6500	10.6500	10.6500	+8.784%	4	5	+662.629%
2024-11-15	9.9400	10.3100	9.4000	9.7900	+4.706%	10	5	+729.622%
2024-11-14	8.6600	9.7700	8.6600	9.3500	-30.741%	5	8	+768.663%
2024-11-06	13.2500	13.5000	13.2500	13.5000	+8.000%	4	5	+501.630%
2024-09-26	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	+549.760%

.dark-mode .pYqlm1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pYqlm1{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C320GLD Jan 15 2027 320.00 Call (GLD270115C00320000)option OPRA

GLD20270115C320
GLD Jan 15 2027 320.00 Call (GLD270115C00320000)
option OPRA